1810 松井建設(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 570 | 590 | 559 | 588 | 87,000 | 588 |
| 2014-12-29 | 568 | 570 | 564 | 568 | 41,000 | 568 |
| 2014-12-26 | 550 | 565 | 547 | 563 | 52,000 | 563 |
| 2014-12-25 | 551 | 551 | 542 | 546 | 11,000 | 546 |
| 2014-12-24 | 550 | 550 | 545 | 549 | 30,000 | 549 |
| 2014-12-22 | 547 | 549 | 539 | 545 | 30,000 | 545 |
| 2014-12-19 | 550 | 553 | 538 | 551 | 54,000 | 551 |
| 2014-12-18 | 529 | 538 | 528 | 538 | 19,000 | 538 |
| 2014-12-17 | 522 | 528 | 521 | 523 | 55,000 | 523 |
| 2014-12-16 | 540 | 550 | 520 | 522 | 85,000 | 522 |
| 2014-12-15 | 540 | 552 | 539 | 545 | 70,000 | 545 |
| 2014-12-12 | 530 | 545 | 530 | 544 | 67,000 | 544 |
| 2014-12-11 | 537 | 548 | 532 | 532 | 50,000 | 532 |
| 2014-12-10 | 546 | 555 | 544 | 555 | 44,000 | 555 |
| 2014-12-09 | 545 | 553 | 542 | 545 | 26,000 | 545 |
| 2014-12-08 | 554 | 554 | 547 | 550 | 39,000 | 550 |
| 2014-12-05 | 548 | 556 | 547 | 554 | 49,000 | 554 |
| 2014-12-04 | 547 | 548 | 544 | 546 | 40,000 | 546 |
| 2014-12-03 | 548 | 548 | 540 | 543 | 38,000 | 543 |
| 2014-12-02 | 547 | 549 | 541 | 545 | 48,000 | 545 |
| 2014-12-01 | 544 | 550 | 543 | 547 | 66,000 | 547 |
| 2014-11-28 | 535 | 544 | 533 | 543 | 32,000 | 543 |
| 2014-11-27 | 537 | 544 | 534 | 535 | 34,000 | 535 |
| 2014-11-26 | 539 | 542 | 536 | 536 | 32,000 | 536 |
| 2014-11-25 | 535 | 544 | 535 | 540 | 28,000 | 540 |
| 2014-11-21 | 539 | 539 | 531 | 535 | 36,000 | 535 |
| 2014-11-20 | 546 | 551 | 532 | 540 | 53,000 | 540 |
| 2014-11-19 | 551 | 551 | 534 | 534 | 41,000 | 534 |
| 2014-11-18 | 535 | 545 | 532 | 545 | 54,000 | 545 |
| 2014-11-17 | 536 | 537 | 528 | 530 | 33,000 | 530 |
| 2014-11-14 | 544 | 545 | 534 | 545 | 58,000 | 545 |
| 2014-11-13 | 538 | 539 | 530 | 534 | 39,000 | 534 |
| 2014-11-12 | 569 | 569 | 540 | 543 | 163,000 | 543 |
| 2014-11-11 | 525 | 570 | 520 | 549 | 138,000 | 549 |
| 2014-11-10 | 520 | 534 | 520 | 525 | 19,000 | 525 |
| 2014-11-07 | 529 | 532 | 512 | 530 | 40,000 | 530 |
| 2014-11-06 | 518 | 530 | 518 | 525 | 19,000 | 525 |
| 2014-11-05 | 533 | 538 | 516 | 516 | 60,000 | 516 |
| 2014-11-04 | 540 | 540 | 530 | 530 | 42,000 | 530 |
| 2014-10-31 | 519 | 530 | 519 | 523 | 46,000 | 523 |
| 2014-10-30 | 517 | 525 | 512 | 519 | 24,000 | 519 |
| 2014-10-29 | 516 | 525 | 515 | 517 | 13,000 | 517 |
| 2014-10-28 | 520 | 525 | 515 | 517 | 13,000 | 517 |
| 2014-10-27 | 518 | 519 | 512 | 519 | 9,000 | 519 |
| 2014-10-24 | 523 | 523 | 508 | 508 | 13,000 | 508 |
| 2014-10-23 | 509 | 521 | 509 | 513 | 15,000 | 513 |
| 2014-10-22 | 492 | 508 | 492 | 505 | 13,000 | 505 |
| 2014-10-21 | 514 | 521 | 490 | 492 | 39,000 | 492 |
| 2014-10-20 | 509 | 519 | 509 | 514 | 37,000 | 514 |
| 2014-10-17 | 484 | 498 | 483 | 484 | 31,000 | 484 |
| 2014-10-16 | 482 | 490 | 482 | 484 | 16,000 | 484 |
| 2014-10-15 | 493 | 495 | 481 | 483 | 40,000 | 483 |
| 2014-10-14 | 509 | 509 | 500 | 503 | 30,000 | 503 |
| 2014-10-10 | 518 | 523 | 518 | 520 | 54,000 | 520 |
| 2014-10-09 | 532 | 536 | 520 | 522 | 29,000 | 522 |
| 2014-10-08 | 526 | 533 | 526 | 531 | 36,000 | 531 |
| 2014-10-07 | 533 | 536 | 530 | 530 | 38,000 | 530 |
| 2014-10-06 | 521 | 530 | 521 | 526 | 15,000 | 526 |
| 2014-10-03 | 515 | 526 | 515 | 525 | 25,000 | 525 |
| 2014-10-02 | 526 | 529 | 519 | 525 | 46,000 | 525 |
| 2014-10-01 | 538 | 538 | 529 | 534 | 23,000 | 534 |
| 2014-09-30 | 537 | 539 | 528 | 531 | 25,000 | 531 |
| 2014-09-29 | 543 | 543 | 533 | 539 | 33,000 | 539 |
| 2014-09-26 | 527 | 543 | 527 | 533 | 41,000 | 533 |
| 2014-09-25 | 529 | 530 | 522 | 530 | 69,000 | 530 |
| 2014-09-24 | 512 | 519 | 512 | 518 | 26,000 | 518 |
| 2014-09-22 | 508 | 514 | 508 | 512 | 18,000 | 512 |
| 2014-09-19 | 510 | 510 | 505 | 508 | 29,000 | 508 |
| 2014-09-18 | 511 | 515 | 509 | 510 | 18,000 | 510 |
| 2014-09-17 | 512 | 512 | 511 | 511 | 13,000 | 511 |
| 2014-09-16 | 505 | 508 | 504 | 508 | 16,000 | 508 |
| 2014-09-12 | 512 | 512 | 505 | 507 | 49,000 | 507 |
| 2014-09-11 | 517 | 517 | 495 | 512 | 26,000 | 512 |
| 2014-09-10 | 506 | 520 | 506 | 516 | 42,000 | 516 |
| 2014-09-09 | 521 | 521 | 515 | 516 | 15,000 | 516 |
| 2014-09-08 | 520 | 524 | 515 | 520 | 40,000 | 520 |
| 2014-09-05 | 509 | 516 | 506 | 510 | 19,000 | 510 |
| 2014-09-04 | 510 | 516 | 507 | 509 | 41,000 | 509 |
| 2014-09-03 | 505 | 516 | 493 | 516 | 61,000 | 516 |
| 2014-09-02 | 518 | 518 | 503 | 509 | 75,000 | 509 |
| 2014-09-01 | 508 | 510 | 501 | 509 | 39,000 | 509 |
| 2014-08-29 | 510 | 515 | 503 | 510 | 86,000 | 510 |
| 2014-08-28 | 497 | 525 | 494 | 520 | 206,000 | 520 |
| 2014-08-27 | 467 | 485 | 462 | 481 | 111,000 | 481 |
| 2014-08-26 | 460 | 460 | 455 | 460 | 47,000 | 460 |
| 2014-08-25 | 458 | 460 | 448 | 451 | 20,000 | 451 |
| 2014-08-22 | 460 | 462 | 458 | 458 | 28,000 | 458 |
| 2014-08-21 | 467 | 468 | 452 | 466 | 74,000 | 466 |
| 2014-08-20 | 459 | 468 | 459 | 466 | 61,000 | 466 |
| 2014-08-19 | 451 | 459 | 447 | 458 | 92,000 | 458 |
| 2014-08-18 | 430 | 442 | 430 | 442 | 33,000 | 442 |
| 2014-08-15 | 437 | 438 | 428 | 431 | 32,000 | 431 |
| 2014-08-14 | 429 | 435 | 425 | 434 | 48,000 | 434 |
| 2014-08-13 | 419 | 425 | 418 | 423 | 29,000 | 423 |
| 2014-08-12 | 420 | 420 | 416 | 417 | 14,000 | 417 |
| 2014-08-11 | 428 | 429 | 415 | 416 | 26,000 | 416 |
| 2014-08-08 | 414 | 425 | 403 | 417 | 66,000 | 417 |
| 2014-08-07 | 412 | 412 | 407 | 411 | 16,000 | 411 |
| 2014-08-06 | 415 | 416 | 407 | 407 | 25,000 | 407 |
| 2014-08-05 | 413 | 419 | 413 | 413 | 13,000 | 413 |
| 2014-08-04 | 413 | 414 | 413 | 413 | 12,000 | 413 |
| 2014-08-01 | 417 | 417 | 414 | 415 | 20,000 | 415 |
| 2014-07-31 | 419 | 430 | 418 | 418 | 62,000 | 418 |
| 2014-07-30 | 415 | 419 | 414 | 415 | 24,000 | 415 |
| 2014-07-29 | 414 | 416 | 411 | 412 | 13,000 | 412 |
| 2014-07-28 | 412 | 413 | 406 | 413 | 25,000 | 413 |
| 2014-07-25 | 411 | 419 | 401 | 410 | 43,000 | 410 |
| 2014-07-24 | 415 | 415 | 411 | 414 | 23,000 | 414 |
| 2014-07-23 | 412 | 413 | 409 | 409 | 19,000 | 409 |
| 2014-07-22 | 405 | 411 | 401 | 408 | 25,000 | 408 |
| 2014-07-18 | 403 | 409 | 401 | 406 | 28,000 | 406 |
| 2014-07-17 | 406 | 409 | 399 | 405 | 30,000 | 405 |
| 2014-07-16 | 409 | 413 | 402 | 406 | 28,000 | 406 |
| 2014-07-15 | 413 | 414 | 412 | 413 | 8,000 | 413 |
| 2014-07-14 | 419 | 419 | 414 | 414 | 8,000 | 414 |
| 2014-07-11 | 412 | 414 | 410 | 412 | 19,000 | 412 |
| 2014-07-10 | 416 | 416 | 410 | 412 | 18,000 | 412 |
| 2014-07-09 | 417 | 417 | 408 | 408 | 14,000 | 408 |
| 2014-07-08 | 410 | 419 | 406 | 417 | 30,000 | 417 |
| 2014-07-07 | 417 | 419 | 417 | 419 | 2,000 | 419 |
| 2014-07-04 | 423 | 423 | 419 | 419 | 12,000 | 419 |
| 2014-07-03 | 419 | 425 | 419 | 420 | 18,000 | 420 |
| 2014-07-02 | 422 | 422 | 418 | 420 | 22,000 | 420 |
| 2014-07-01 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2014-06-30 | 414 | 422 | 414 | 418 | 7,000 | 418 |
| 2014-06-27 | 420 | 422 | 414 | 414 | 18,000 | 414 |
| 2014-06-26 | 417 | 423 | 417 | 423 | 15,000 | 423 |
| 2014-06-25 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2014-06-24 | 419 | 420 | 418 | 420 | 9,000 | 420 |
| 2014-06-23 | 419 | 421 | 415 | 420 | 18,000 | 420 |
| 2014-06-20 | 418 | 420 | 414 | 414 | 12,000 | 414 |
| 2014-06-19 | 408 | 417 | 408 | 417 | 17,000 | 417 |
| 2014-06-18 | 409 | 412 | 409 | 411 | 7,000 | 411 |
| 2014-06-17 | 412 | 412 | 407 | 409 | 13,000 | 409 |
| 2014-06-16 | 402 | 410 | 402 | 406 | 11,000 | 406 |
| 2014-06-13 | 404 | 406 | 400 | 404 | 41,000 | 404 |
| 2014-06-12 | 396 | 402 | 396 | 402 | 9,000 | 402 |
| 2014-06-11 | 401 | 401 | 399 | 399 | 21,000 | 399 |
| 2014-06-10 | 400 | 400 | 396 | 396 | 7,000 | 396 |
| 2014-06-09 | 396 | 410 | 396 | 400 | 14,000 | 400 |
| 2014-06-06 | 396 | 398 | 395 | 396 | 10,000 | 396 |
| 2014-06-05 | 391 | 395 | 391 | 395 | 9,000 | 395 |
| 2014-06-04 | 399 | 399 | 391 | 392 | 22,000 | 392 |
| 2014-06-03 | 402 | 405 | 399 | 399 | 9,000 | 399 |
| 2014-06-02 | 405 | 417 | 401 | 405 | 17,000 | 405 |
| 2014-05-30 | 398 | 399 | 398 | 398 | 8,000 | 398 |
| 2014-05-29 | 393 | 400 | 392 | 398 | 17,000 | 398 |
| 2014-05-28 | 395 | 401 | 395 | 401 | 12,000 | 401 |
| 2014-05-27 | 391 | 394 | 391 | 394 | 5,000 | 394 |
| 2014-05-26 | 394 | 396 | 390 | 391 | 16,000 | 391 |
| 2014-05-23 | 392 | 393 | 377 | 386 | 25,000 | 386 |
| 2014-05-22 | 379 | 385 | 379 | 384 | 6,000 | 384 |
| 2014-05-21 | 373 | 379 | 371 | 379 | 15,000 | 379 |
| 2014-05-20 | 376 | 377 | 373 | 373 | 15,000 | 373 |
| 2014-05-19 | 371 | 382 | 371 | 376 | 39,000 | 376 |
| 2014-05-16 | 389 | 389 | 379 | 379 | 17,000 | 379 |
| 2014-05-15 | 395 | 396 | 385 | 385 | 25,000 | 385 |
| 2014-05-14 | 393 | 398 | 390 | 390 | 20,000 | 390 |
| 2014-05-13 | 404 | 405 | 396 | 398 | 34,000 | 398 |
| 2014-05-12 | 402 | 404 | 401 | 401 | 4,000 | 401 |
| 2014-05-09 | 411 | 412 | 405 | 405 | 20,000 | 405 |
| 2014-05-08 | 418 | 418 | 412 | 412 | 6,000 | 412 |
| 2014-05-07 | 415 | 417 | 414 | 415 | 19,000 | 415 |
| 2014-05-02 | 430 | 430 | 416 | 421 | 26,000 | 421 |
| 2014-05-01 | 435 | 436 | 431 | 433 | 12,000 | 433 |
| 2014-04-30 | 435 | 435 | 434 | 434 | 3,000 | 434 |
| 2014-04-28 | 430 | 431 | 430 | 430 | 14,000 | 430 |
| 2014-04-25 | 417 | 430 | 417 | 427 | 11,000 | 427 |
| 2014-04-24 | 420 | 423 | 420 | 423 | 6,000 | 423 |
| 2014-04-23 | 422 | 425 | 414 | 415 | 31,000 | 415 |
| 2014-04-22 | 432 | 432 | 427 | 428 | 12,000 | 428 |
| 2014-04-21 | 428 | 438 | 428 | 432 | 18,000 | 432 |
| 2014-04-18 | 424 | 428 | 424 | 428 | 12,000 | 428 |
| 2014-04-17 | 425 | 425 | 419 | 423 | 13,000 | 423 |
| 2014-04-16 | 417 | 418 | 417 | 417 | 12,000 | 417 |
| 2014-04-15 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2014-04-14 | 417 | 425 | 417 | 419 | 10,000 | 419 |
| 2014-04-11 | 420 | 420 | 413 | 414 | 9,000 | 414 |
| 2014-04-10 | 423 | 423 | 420 | 420 | 11,000 | 420 |
| 2014-04-09 | 421 | 428 | 410 | 423 | 31,000 | 423 |
| 2014-04-08 | 427 | 435 | 424 | 424 | 24,000 | 424 |
| 2014-04-07 | 444 | 444 | 425 | 425 | 7,000 | 425 |
| 2014-04-04 | 448 | 450 | 446 | 447 | 21,000 | 447 |
| 2014-04-03 | 448 | 449 | 440 | 449 | 33,000 | 449 |
| 2014-04-02 | 449 | 455 | 444 | 448 | 40,000 | 448 |
| 2014-04-01 | 446 | 449 | 445 | 448 | 36,000 | 448 |
| 2014-03-31 | 441 | 451 | 433 | 441 | 33,000 | 441 |
| 2014-03-28 | 428 | 437 | 428 | 434 | 43,000 | 434 |
| 2014-03-27 | 423 | 425 | 415 | 421 | 35,000 | 421 |
| 2014-03-26 | 420 | 420 | 414 | 419 | 34,000 | 419 |
| 2014-03-25 | 414 | 414 | 406 | 412 | 23,000 | 412 |
| 2014-03-24 | 410 | 423 | 398 | 398 | 37,000 | 398 |
| 2014-03-20 | 417 | 417 | 410 | 410 | 15,000 | 410 |
| 2014-03-19 | 417 | 417 | 411 | 411 | 17,000 | 411 |
| 2014-03-18 | 418 | 418 | 408 | 410 | 9,000 | 410 |
| 2014-03-17 | 415 | 423 | 401 | 405 | 53,000 | 405 |
| 2014-03-14 | 410 | 410 | 398 | 399 | 66,000 | 399 |
| 2014-03-13 | 420 | 423 | 418 | 420 | 11,000 | 420 |
| 2014-03-12 | 421 | 421 | 419 | 420 | 10,000 | 420 |
| 2014-03-11 | 417 | 421 | 417 | 421 | 5,000 | 421 |
| 2014-03-10 | 416 | 419 | 415 | 417 | 12,000 | 417 |
| 2014-03-07 | 419 | 420 | 418 | 420 | 5,000 | 420 |
| 2014-03-06 | 417 | 420 | 416 | 420 | 10,000 | 420 |
| 2014-03-05 | 417 | 418 | 417 | 418 | 7,000 | 418 |
| 2014-03-04 | 411 | 419 | 411 | 417 | 33,000 | 417 |
| 2014-03-03 | 408 | 408 | 402 | 403 | 8,000 | 403 |
| 2014-02-28 | 409 | 410 | 409 | 410 | 7,000 | 410 |
| 2014-02-27 | 412 | 412 | 407 | 410 | 12,000 | 410 |
| 2014-02-26 | 408 | 419 | 408 | 418 | 23,000 | 418 |
| 2014-02-25 | 415 | 431 | 415 | 424 | 75,000 | 424 |
| 2014-02-24 | 404 | 405 | 398 | 400 | 9,000 | 400 |
| 2014-02-21 | 397 | 404 | 397 | 404 | 28,000 | 404 |
| 2014-02-20 | 413 | 413 | 390 | 395 | 54,000 | 395 |
| 2014-02-19 | 418 | 418 | 413 | 413 | 5,000 | 413 |
| 2014-02-18 | 421 | 424 | 420 | 420 | 21,000 | 420 |
| 2014-02-17 | 425 | 426 | 416 | 417 | 22,000 | 417 |
| 2014-02-14 | 427 | 440 | 418 | 424 | 54,000 | 424 |
| 2014-02-13 | 418 | 418 | 408 | 416 | 73,000 | 416 |
| 2014-02-12 | 399 | 442 | 399 | 407 | 137,000 | 407 |
| 2014-02-10 | 400 | 401 | 394 | 395 | 36,000 | 395 |
| 2014-02-07 | 392 | 392 | 372 | 382 | 35,000 | 382 |
| 2014-02-06 | 365 | 378 | 362 | 376 | 30,000 | 376 |
| 2014-02-05 | 369 | 378 | 340 | 357 | 64,000 | 357 |
| 2014-02-04 | 379 | 379 | 364 | 365 | 49,000 | 365 |
| 2014-02-03 | 400 | 400 | 384 | 399 | 17,000 | 399 |
| 2014-01-31 | 398 | 407 | 398 | 400 | 19,000 | 400 |
| 2014-01-30 | 403 | 404 | 395 | 397 | 32,000 | 397 |
| 2014-01-29 | 402 | 406 | 402 | 406 | 16,000 | 406 |
| 2014-01-28 | 404 | 407 | 402 | 402 | 34,000 | 402 |
| 2014-01-27 | 416 | 416 | 403 | 403 | 27,000 | 403 |
| 2014-01-24 | 430 | 430 | 412 | 416 | 31,000 | 416 |
| 2014-01-23 | 438 | 438 | 430 | 430 | 29,000 | 430 |
| 2014-01-22 | 433 | 434 | 432 | 432 | 17,000 | 432 |
| 2014-01-21 | 435 | 436 | 434 | 436 | 17,000 | 436 |
| 2014-01-20 | 428 | 435 | 428 | 435 | 24,000 | 435 |
| 2014-01-17 | 426 | 434 | 426 | 433 | 13,000 | 433 |
| 2014-01-16 | 434 | 434 | 412 | 427 | 37,000 | 427 |
| 2014-01-15 | 432 | 437 | 432 | 437 | 9,000 | 437 |
| 2014-01-14 | 437 | 439 | 435 | 435 | 30,000 | 435 |
| 2014-01-10 | 436 | 436 | 431 | 436 | 17,000 | 436 |
| 2014-01-09 | 434 | 434 | 432 | 433 | 14,000 | 433 |
| 2014-01-08 | 437 | 438 | 434 | 434 | 21,000 | 434 |
| 2014-01-07 | 436 | 440 | 434 | 437 | 12,000 | 437 |
| 2014-01-06 | 423 | 434 | 422 | 434 | 38,000 | 434 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
